中公高科[603860]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:22 |
19.79 |
1 |
1 |
集合竞价 |
| 09:17:25 |
19.51 |
21 |
21 |
集合竞价 |
| 09:17:34 |
19.51 |
20 |
20 |
集合竞价 |
| 09:18:37 |
19.74 |
0 |
0 |
集合竞价 |
| 09:20:37 |
19.74 |
3 |
3 |
集合竞价 |
| 09:21:49 |
19.74 |
3 |
3 |
集合竞价 |
| 09:22:40 |
19.7 |
3 |
3 |
集合竞价 |
| 09:22:46 |
19.54 |
6 |
6 |
集合竞价 |
| 09:23:55 |
19.54 |
6 |
6 |
集合竞价 |
| 09:24:19 |
19.54 |
6 |
6 |
集合竞价 |
| 09:24:28 |
19.51 |
21 |
21 |
集合竞价 |
| 09:24:34 |
19.5 |
26 |
26 |
集合竞价 |
| 09:24:43 |
19.48 |
26 |
26 |
集合竞价 |
| 09:24:55 |
19.48 |
27 |
27 |
集合竞价 |
| 09:24:58 |
19.47 |
30 |
30 |
集合竞价 |
| 09:25:01 |
19.47 |
30 |
30 |
集合竞价 |
| 09:25:05 |
19.47 |
30 |
60 |
买入 |
| 09:30:04 |
19.29 |
14 |
74 |
卖出 |
| 09:30:07 |
19.28 |
1 |
75 |
卖出 |
| 09:30:10 |
19.4 |
20 |
95 |
买入 |
| 09:30:13 |
19.28 |
11 |
106 |
卖出 |
| 09:30:16 |
19.28 |
65 |
171 |
买入 |
| 09:30:19 |
19.22 |
37 |
208 |
卖出 |
| 09:30:22 |
19.21 |
7 |
215 |
卖出 |
| 09:30:25 |
19.2 |
87 |
302 |
卖出 |
| 09:30:28 |
19.11 |
1 |
303 |
卖出 |
| 09:30:31 |
19.11 |
2 |
305 |
卖出 |
| 09:30:34 |
19.11 |
1 |
306 |
卖出 |
| 09:30:37 |
19.08 |
5 |
311 |
卖出 |
| 09:30:43 |
19.08 |
2 |
313 |
买入 |
| 09:30:46 |
19.06 |
9 |
322 |
卖出 |
| 09:30:49 |
19.06 |
23 |
345 |
卖出 |
| 09:30:52 |
19.05 |
26 |
371 |
卖出 |
| 09:30:55 |
19.05 |
61 |
432 |
卖出 |
| 09:30:58 |
19.05 |
3 |
435 |
买入 |
| 09:31:01 |
19.05 |
129 |
564 |
买入 |
| 09:31:04 |
19.02 |
14 |
578 |
卖出 |
| 09:31:07 |
19.1 |
20 |
598 |
买入 |
| 09:31:10 |
19.11 |
2 |
600 |
卖出 |
| 09:31:16 |
19.06 |
11 |
611 |
卖出 |
| 09:31:19 |
19.16 |
5 |
616 |
买入 |
| 09:31:22 |
19.16 |
4 |
620 |
买入 |
| 09:31:25 |
19.19 |
3 |
623 |
买入 |
| 09:31:28 |
19.19 |
6 |
629 |
买入 |
| 09:31:40 |
19.2 |
2 |
631 |
卖出 |
| 09:31:49 |
19.21 |
2 |
633 |
卖出 |
| 09:31:52 |
19.23 |
6 |
639 |
买入 |
| 09:31:55 |
19.23 |
2 |
641 |
买入 |
| 09:32:01 |
19.23 |
3 |
644 |
买入 |
| 09:32:04 |
19.24 |
2 |
646 |
买入 |
| 09:32:07 |
19.2 |
6 |
652 |
卖出 |
| 09:32:10 |
19.22 |
5 |
657 |
买入 |
| 09:32:13 |
19.25 |
5 |
662 |
买入 |
| 09:32:25 |
19.25 |
3 |
665 |
买入 |
| 09:32:28 |
19.25 |
5 |
670 |
买入 |
| 09:32:34 |
19.24 |
3 |
673 |
卖出 |
| 09:32:37 |
19.24 |
4 |
677 |
买入 |
| 09:32:43 |
19.24 |
5 |
682 |
买入 |
| 09:32:46 |
19.24 |
2 |
684 |
买入 |
| 09:32:49 |
19.24 |
2 |
686 |
买入 |
| 09:32:58 |
19.25 |
3 |
689 |
卖出 |
| 09:33:01 |
19.26 |
28 |
717 |
买入 |
| 09:33:04 |
19.26 |
1 |
718 |
卖出 |
| 09:33:10 |
19.28 |
8 |
726 |
买入 |
| 09:33:19 |
19.26 |
6 |
732 |
卖出 |
| 09:33:22 |
19.25 |
2 |
734 |
买入 |
| 09:33:28 |
19.24 |
5 |
739 |
卖出 |
| 09:33:34 |
19.24 |
2 |
741 |
卖出 |
| 09:33:37 |
19.26 |
24 |
765 |
买入 |
| 09:33:40 |
19.26 |
7 |
772 |
卖出 |
| 09:33:46 |
19.22 |
8 |
780 |
卖出 |
| 09:33:49 |
19.26 |
4 |
784 |
买入 |
| 09:33:58 |
19.26 |
3 |
787 |
买入 |
| 09:34:04 |
19.26 |
2 |
789 |
买入 |
| 09:34:10 |
19.26 |
11 |
800 |
卖出 |
| 09:34:13 |
19.21 |
13 |
813 |
卖出 |
| 09:34:16 |
19.2 |
9 |
822 |
卖出 |
| 09:34:19 |
19.2 |
8 |
830 |
卖出 |
| 09:34:22 |
19.2 |
1 |
831 |
卖出 |
| 09:34:25 |
19.18 |
9 |
840 |
卖出 |
| 09:34:34 |
19.17 |
9 |
849 |
买入 |
| 09:34:40 |
19.2 |
7 |
856 |
卖出 |
| 09:34:49 |
19.2 |
11 |
867 |
买入 |
| 09:34:52 |
19.2 |
2 |
869 |
卖出 |
| 09:34:55 |
19.2 |
10 |
879 |
买入 |
| 09:34:58 |
19.21 |
8 |
887 |
买入 |
| 09:35:01 |
19.29 |
8 |
895 |
买入 |
| 09:35:07 |
19.16 |
3 |
898 |
卖出 |
| 09:35:10 |
19.15 |
14 |
912 |
卖出 |
| 09:35:13 |
19.15 |
26 |
938 |
卖出 |
| 09:35:16 |
19.16 |
11 |
949 |
买入 |
| 09:35:22 |
19.16 |
1 |
950 |
卖出 |
| 09:35:25 |
19.16 |
2 |
952 |
卖出 |
| 09:35:40 |
19.16 |
15 |
967 |
卖出 |
| 09:35:43 |
19.15 |
7 |
974 |
卖出 |
| 09:35:46 |
19.16 |
30 |
1004 |
买入 |
| 09:36:04 |
19.14 |
2 |
1006 |
买入 |
| 09:36:19 |
19.14 |
1 |
1007 |
买入 |
| 09:36:25 |
19.14 |
2 |
1009 |
买入 |
| 09:36:28 |
19.14 |
1 |
1010 |
买入 |
| 09:36:43 |
19.2 |
1 |
1011 |
买入 |
| 09:36:46 |
19.2 |
5 |
1016 |
买入 |
| 09:37:07 |
19.26 |
5 |
1021 |
买入 |
| 09:37:34 |
19.26 |
6 |
1027 |
买入 |
| 09:37:37 |
19.26 |
1 |
1028 |
卖出 |
| 09:37:49 |
19.28 |
4 |
1032 |
买入 |
| 09:37:55 |
19.3 |
2 |
1034 |
买入 |
| 09:38:13 |
19.3 |
1 |
1035 |
卖出 |
| 09:38:40 |
19.28 |
18 |
1053 |
卖出 |
| 09:39:04 |
19.28 |
1 |
1054 |
卖出 |
| 09:39:07 |
19.28 |
4 |
1058 |
卖出 |
| 09:39:13 |
19.3 |
20 |
1078 |
买入 |
| 09:39:16 |
19.32 |
5 |
1083 |
买入 |
| 09:39:25 |
19.34 |
8 |
1091 |
卖出 |
| 09:39:40 |
19.34 |
1 |
1092 |
卖出 |
| 09:39:58 |
19.34 |
6 |
1098 |
卖出 |
| 09:40:43 |
19.36 |
2 |
1100 |
买入 |
| 09:40:46 |
19.34 |
7 |
1107 |
卖出 |
| 09:41:01 |
19.37 |
45 |
1152 |
买入 |
| 09:41:04 |
19.38 |
3 |
1155 |
买入 |
| 09:41:07 |
19.4 |
14 |
1169 |
买入 |
| 09:41:22 |
19.46 |
9 |
1178 |
买入 |
| 09:41:31 |
19.43 |
1 |
1179 |
买入 |
| 09:41:40 |
19.42 |
17 |
1196 |
卖出 |
| 09:41:49 |
19.42 |
6 |
1202 |
买入 |
| 09:41:52 |
19.4 |
6 |
1208 |
卖出 |
| 09:41:55 |
19.39 |
3 |
1211 |
卖出 |
| 09:41:58 |
19.39 |
9 |
1220 |
卖出 |
| 09:42:01 |
19.38 |
11 |
1231 |
卖出 |
| 09:42:04 |
19.34 |
82 |
1313 |
卖出 |
| 09:42:07 |
19.33 |
24 |
1337 |
卖出 |
| 09:42:10 |
19.39 |
10 |
1347 |
买入 |
| 09:42:13 |
19.39 |
14 |
1361 |
买入 |
| 09:42:19 |
19.42 |
8 |
1369 |
买入 |
| 09:42:34 |
19.4 |
1 |
1370 |
卖出 |
| 09:42:37 |
19.42 |
5 |
1375 |
买入 |
| 09:42:40 |
19.4 |
3 |
1378 |
卖出 |
| 09:42:55 |
19.36 |
39 |
1417 |
卖出 |
| 09:42:58 |
19.35 |
13 |
1430 |
卖出 |
| 09:43:01 |
19.31 |
11 |
1441 |
卖出 |
| 09:43:04 |
19.31 |
6 |
1447 |
卖出 |
| 09:43:07 |
19.3 |
38 |
1485 |
卖出 |
| 09:43:10 |
19.26 |
6 |
1491 |
卖出 |
| 09:43:13 |
19.25 |
3 |
1494 |
卖出 |
| 09:43:16 |
19.25 |
2 |
1496 |
卖出 |
| 09:43:19 |
19.25 |
1 |
1497 |
卖出 |
| 09:43:22 |
19.21 |
12 |
1509 |
卖出 |
| 09:43:25 |
19.2 |
16 |
1525 |
卖出 |
| 09:43:31 |
19.25 |
2 |
1527 |
卖出 |
| 09:44:04 |
19.29 |
6 |
1533 |
买入 |
| 09:44:10 |
19.31 |
44 |
1577 |
买入 |
| 09:44:13 |
19.32 |
3 |
1580 |
买入 |
| 09:44:16 |
19.32 |
6 |
1586 |
买入 |
| 09:44:19 |
19.33 |
24 |
1610 |
买入 |
| 09:44:22 |
19.4 |
11 |
1621 |
买入 |
| 09:44:25 |
19.4 |
2 |
1623 |
买入 |
| 09:44:28 |
19.4 |
1 |
1624 |
卖出 |
| 09:44:31 |
19.42 |
2 |
1626 |
买入 |
| 09:44:37 |
19.35 |
6 |
1632 |
卖出 |
| 09:44:46 |
19.43 |
3 |
1635 |
买入 |
| 09:44:49 |
19.37 |
3 |
1638 |
卖出 |
| 09:44:52 |
19.43 |
3 |
1641 |
买入 |
| 09:45:04 |
19.42 |
2 |
1643 |
卖出 |
| 09:45:19 |
19.4 |
4 |
1647 |
卖出 |
| 09:45:22 |
19.42 |
3 |
1650 |
买入 |
| 09:45:37 |
19.41 |
2 |
1652 |
买入 |
| 09:45:58 |
19.39 |
1 |
1653 |
卖出 |
| 09:46:13 |
19.39 |
4 |
1657 |
买入 |
| 09:46:16 |
19.41 |
4 |
1661 |
买入 |
| 09:46:31 |
19.4 |
9 |
1670 |
卖出 |
| 09:46:46 |
19.4 |
3 |
1673 |
买入 |
| 09:46:49 |
19.4 |
5 |
1678 |
买入 |
| 09:46:52 |
19.4 |
9 |
1687 |
买入 |
| 09:46:58 |
19.4 |
1 |
1688 |
买入 |
| 09:47:04 |
19.41 |
1 |
1689 |
买入 |
| 09:47:16 |
19.43 |
2 |
1691 |
买入 |
| 09:47:22 |
19.4 |
3 |
1694 |
卖出 |
| 09:47:25 |
19.4 |
11 |
1705 |
买入 |
| 09:47:28 |
19.4 |
8 |
1713 |
买入 |
| 09:47:31 |
19.4 |
4 |
1717 |
卖出 |
| 09:47:52 |
19.4 |
7 |
1724 |
卖出 |
| 09:47:55 |
19.4 |
5 |
1729 |
买入 |
| 09:47:58 |
19.4 |
8 |
1737 |
买入 |
| 09:48:04 |
19.4 |
1 |
1738 |
买入 |
| 09:48:25 |
19.4 |
1 |
1739 |
卖出 |
| 09:49:16 |
19.39 |
6 |
1745 |
卖出 |
| 09:49:19 |
19.39 |
6 |
1751 |
买入 |
| 09:49:25 |
19.39 |
3 |
1754 |
买入 |
| 09:49:31 |
19.4 |
1 |
1755 |
卖出 |
| 09:49:40 |
19.4 |
8 |
1763 |
买入 |
| 09:50:01 |
19.38 |
1 |
1764 |
卖出 |
| 09:50:07 |
19.38 |
16 |
1780 |
卖出 |
| 09:50:13 |
19.38 |
45 |
1825 |
卖出 |
| 09:50:22 |
19.38 |
4 |
1829 |
卖出 |
| 09:50:25 |
19.37 |
4 |
1833 |
卖出 |
| 09:50:34 |
19.37 |
10 |
1843 |
买入 |
| 09:50:49 |
19.35 |
1 |
1844 |
卖出 |
| 09:51:07 |
19.34 |
6 |
1850 |
卖出 |
| 09:51:31 |
19.35 |
5 |
1855 |
卖出 |
| 09:51:46 |
19.34 |
4 |
1859 |
卖出 |
| 09:51:52 |
19.38 |
22 |
1881 |
买入 |
| 09:52:04 |
19.38 |
10 |
1891 |
买入 |
| 09:52:07 |
19.38 |
39 |
1930 |
买入 |
| 09:52:13 |
19.38 |
2 |
1932 |
买入 |
| 09:52:16 |
19.38 |
31 |
1963 |
买入 |
| 09:52:19 |
19.4 |
2 |
1965 |
买入 |
| 09:52:22 |
19.4 |
6 |
1971 |
买入 |
| 09:52:25 |
19.4 |
1 |
1972 |
买入 |
| 09:52:55 |
19.4 |
9 |
1981 |
买入 |
| 09:52:58 |
19.41 |
7 |
1988 |
买入 |
| 09:53:01 |
19.41 |
4 |
1992 |
买入 |
| 09:53:07 |
19.42 |
3 |
1995 |
买入 |
| 09:53:10 |
19.43 |
23 |
2018 |
买入 |
| 09:53:16 |
19.43 |
1 |
2019 |
买入 |
| 09:53:25 |
19.43 |
3 |
2022 |
买入 |
| 09:53:31 |
19.43 |
1 |
2023 |
买入 |
| 09:53:52 |
19.43 |
2 |
2025 |
买入 |
| 09:54:01 |
19.44 |
6 |
2031 |
买入 |
| 09:54:34 |
19.44 |
5 |
2036 |
卖出 |
| 09:55:52 |
19.43 |
10 |
2046 |
卖出 |
| 09:56:04 |
19.42 |
2 |
2048 |
卖出 |
| 09:56:13 |
19.42 |
2 |
2050 |
买入 |
| 09:56:22 |
19.4 |
5 |
2055 |
卖出 |
| 09:56:25 |
19.4 |
4 |
2059 |
买入 |
| 09:56:37 |
19.39 |
4 |
2063 |
卖出 |
| 09:56:58 |
19.4 |
3 |
2066 |
买入 |
| 09:57:04 |
19.4 |
1 |
2067 |
买入 |
| 09:57:40 |
19.39 |
4 |
2071 |
卖出 |
| 09:58:13 |
19.39 |
2 |
2073 |
买入 |
| 09:58:34 |
19.4 |
6 |
2079 |
买入 |
| 09:58:37 |
19.4 |
10 |
2089 |
买入 |
| 09:58:40 |
19.4 |
7 |
2096 |
买入 |
| 09:58:43 |
19.4 |
5 |
2101 |
买入 |
| 09:58:46 |
19.4 |
18 |
2119 |
买入 |
| 09:58:49 |
19.4 |
13 |
2132 |
买入 |
| 09:58:55 |
19.4 |
1 |
2133 |
买入 |
| 09:59:01 |
19.4 |
33 |
2166 |
买入 |
| 09:59:04 |
19.42 |
37 |
2203 |
买入 |
| 09:59:07 |
19.42 |
7 |
2210 |
买入 |
| 09:59:10 |
19.42 |
11 |
2221 |
买入 |
| 09:59:19 |
19.42 |
3 |
2224 |
买入 |
| 09:59:22 |
19.42 |
10 |
2234 |
买入 |
| 09:59:37 |
19.42 |
21 |
2255 |
买入 |
| 09:59:40 |
19.41 |
2 |
2257 |
卖出 |
| 09:59:43 |
19.41 |
6 |
2263 |
买入 |
| 09:59:55 |
19.41 |
4 |
2267 |
买入 |
| 10:00:04 |
19.42 |
27 |
2294 |
买入 |
| 10:00:07 |
19.4 |
15 |
2309 |
卖出 |
| 10:00:13 |
19.44 |
1 |
2310 |
买入 |
| 10:00:22 |
19.44 |
1 |
2311 |
买入 |
| 10:00:28 |
19.43 |
4 |
2315 |
卖出 |
| 10:00:43 |
19.42 |
1 |
2316 |
买入 |
| 10:00:49 |
19.43 |
2 |
2318 |
买入 |
| 10:00:52 |
19.43 |
1 |
2319 |
买入 |
| 10:00:55 |
19.43 |
32 |
2351 |
买入 |
| 10:00:58 |
19.43 |
7 |
2358 |
买入 |
| 10:01:04 |
19.43 |
60 |
2418 |
买入 |
| 10:01:07 |
19.44 |
5 |
2423 |
买入 |
| 10:01:10 |
19.45 |
5 |
2428 |
买入 |
| 10:01:16 |
19.46 |
6 |
2434 |
买入 |
| 10:01:19 |
19.46 |
2 |
2436 |
买入 |
| 10:01:22 |
19.47 |
3 |
2439 |
买入 |
| 10:01:40 |
19.48 |
1 |
2440 |
买入 |
| 10:01:49 |
19.47 |
1 |
2441 |
卖出 |
| 10:02:22 |
19.46 |
5 |
2446 |
卖出 |
| 10:02:37 |
19.44 |
4 |
2450 |
卖出 |
| 10:03:04 |
19.43 |
4 |
2454 |
卖出 |
| 10:03:13 |
19.42 |
2 |
2456 |
卖出 |
| 10:03:19 |
19.41 |
3 |
2459 |
卖出 |
| 10:03:25 |
19.42 |
14 |
2473 |
买入 |
| 10:03:28 |
19.39 |
1 |
2474 |
卖出 |
| 10:03:37 |
19.4 |
4 |
2478 |
买入 |
| 10:04:10 |
19.38 |
7 |
2485 |
卖出 |
| 10:04:22 |
19.36 |
3 |
2488 |
卖出 |
| 10:04:25 |
19.36 |
1 |
2489 |
买入 |
| 10:04:34 |
19.36 |
2 |
2491 |
买入 |
| 10:05:25 |
19.35 |
21 |
2512 |
卖出 |
| 10:05:28 |
19.35 |
15 |
2527 |
买入 |
| 10:05:31 |
19.35 |
32 |
2559 |
买入 |
| 10:05:49 |
19.35 |
5 |
2564 |
买入 |
| 10:06:07 |
19.42 |
1 |
2565 |
买入 |
| 10:06:16 |
19.43 |
10 |
2575 |
买入 |
| 10:06:19 |
19.43 |
1 |
2576 |
买入 |
| 10:06:55 |
19.43 |
7 |
2583 |
买入 |
| 10:07:19 |
19.44 |
4 |
2587 |
买入 |
| 10:07:28 |
19.44 |
1 |
2588 |
买入 |
| 10:08:10 |
19.42 |
7 |
2595 |
买入 |
| 10:08:22 |
19.42 |
28 |
2623 |
买入 |
| 10:08:25 |
19.44 |
14 |
2637 |
买入 |
| 10:08:28 |
19.44 |
7 |
2644 |
买入 |
| 10:08:34 |
19.44 |
37 |
2681 |
买入 |
| 10:08:37 |
19.44 |
10 |
2691 |
买入 |
| 10:08:43 |
19.44 |
1 |
2692 |
买入 |
| 10:08:46 |
19.44 |
30 |
2722 |
买入 |
| 10:08:58 |
19.44 |
20 |
2742 |
卖出 |
| 10:09:19 |
19.43 |
1 |
2743 |
卖出 |
| 10:09:22 |
19.47 |
3 |
2746 |
买入 |
| 10:09:25 |
19.47 |
3 |
2749 |
买入 |
| 10:09:34 |
19.48 |
5 |
2754 |
买入 |
| 10:09:40 |
19.47 |
4 |
2758 |
卖出 |